Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.96 | 31.00 | 30.64 | 30.84 | 921,002 | -0.17(-0.55%) |
Nov 29, 2012 | 31.13 | 31.62 | 30.33 | 31.01 | 1,302,503 | -0.24(-0.77%) |
Nov 28, 2012 | 30.81 | 31.30 | 30.20 | 31.25 | 854,478 | +0.38(+1.23%) |
Nov 27, 2012 | 31.45 | 31.70 | 30.71 | 30.87 | 604,884 | -0.43(-1.37%) |
Nov 26, 2012 | 31.65 | 31.92 | 31.04 | 31.30 | 509,661 | -0.49(-1.54%) |
Nov 23, 2012 | 31.76 | 31.92 | 31.45 | 31.79 | 112,122 | +0.21(+0.66%) |
Nov 21, 2012 | 31.15 | 31.74 | 31.15 | 31.58 | 277,159 | +0.39(+1.25%) |
Nov 20, 2012 | 30.90 | 31.49 | 30.76 | 31.19 | 427,202 | +0.29(+0.94%) |
Nov 19, 2012 | 30.95 | 31.16 | 30.52 | 30.90 | 432,384 | +0.35(+1.15%) |
Nov 16, 2012 | 29.97 | 30.67 | 29.85 | 30.55 | 927,747 | +0.53(+1.77%) |
Nov 15, 2012 | 30.04 | 30.26 | 29.66 | 30.02 | 756,449 | -0.13(-0.43%) |
Nov 14, 2012 | 31.02 | 31.25 | 30.10 | 30.15 | 333,377 | -0.69(-2.24%) |
Nov 13, 2012 | 30.89 | 31.53 | 30.53 | 30.84 | 577,790 | -0.15(-0.48%) |
Nov 12, 2012 | 31.58 | 31.93 | 30.84 | 30.99 | 429,824 | -0.42(-1.34%) |
Nov 09, 2012 | 31.12 | 32.35 | 30.87 | 31.41 | 518,469 | +0.20(+0.64%) |
Nov 08, 2012 | 32.12 | 32.12 | 30.96 | 31.21 | 482,754 | -0.95(-2.95%) |
Nov 07, 2012 | 32.89 | 33.09 | 31.22 | 32.16 | 764,802 | -0.95(-2.87%) |
Nov 06, 2012 | 32.82 | 33.30 | 32.57 | 33.11 | 599,946 | +0.54(+1.66%) |
Nov 05, 2012 | 31.62 | 32.64 | 31.39 | 32.57 | 732,429 | +1.17(+3.73%) |
Nov 02, 2012 | 32.39 | 32.63 | 31.39 | 31.40 | 477,584 | -0.75(-2.33%) |
Nov 01, 2012 | 32.52 | 32.83 | 31.97 | 32.15 | 1,233,699 | -0.19(-0.59%) |
Oct 31, 2012 | 31.97 | 33.39 | 31.82 | 32.34 | 1,690,084 | +1.35(+4.36%) |
Oct 26, 2012 | 30.03 | 30.99 | 30.99 | 30.99 | 949,100 | +1.08(+3.61%) |
Oct 25, 2012 | 30.95 | 30.99 | 29.65 | 29.91 | 695,041 | -0.64(-2.09%) |
Oct 24, 2012 | 30.51 | 30.73 | 29.98 | 30.55 | 677,684 | +0.26(+0.86%) |
Oct 23, 2012 | 29.65 | 30.30 | 29.12 | 30.29 | 442,755 | +0.10(+0.33%) |
Oct 19, 2012 | 30.75 | 30.85 | 29.79 | 30.19 | 543,337 | -0.71(-2.30%) |
Oct 18, 2012 | 29.78 | 31.15 | 29.78 | 30.90 | 1,097,275 | +1.15(+3.87%) |
Oct 17, 2012 | 28.60 | 30.06 | 28.60 | 29.75 | 483,190 | +1.32(+4.64%) |
Oct 16, 2012 | 28.14 | 28.47 | 28.11 | 28.43 | 383,914 | +0.42(+1.50%) |
Oct 15, 2012 | 27.86 | 28.74 | 27.76 | 28.01 | 375,865 | +0.31(+1.12%) |
Oct 12, 2012 | 27.94 | 28.70 | 27.47 | 27.70 | 636,048 | -0.30(-1.07%) |
Oct 11, 2012 | 28.06 | 28.35 | 27.94 | 28.00 | 381,746 | +0.20(+0.72%) |
Oct 10, 2012 | 27.91 | 28.31 | 27.66 | 27.80 | 627,282 | -0.20(-0.71%) |
Oct 09, 2012 | 28.58 | 29.01 | 27.55 | 28.00 | 2,450,752 | -1.91(-6.40%) |
Oct 08, 2012 | 29.64 | 30.08 | 29.56 | 29.91 | 345,770 | +0.08(+0.28%) |
Oct 05, 2012 | 29.72 | 30.00 | 29.50 | 29.83 | 482,180 | +0.33(+1.12%) |
Oct 04, 2012 | 29.30 | 29.87 | 28.93 | 29.50 | 382,017 | +0.39(+1.34%) |
Oct 03, 2012 | 28.53 | 29.43 | 28.39 | 29.11 | 402,094 | +0.71(+2.50%) |
Oct 02, 2012 | 28.44 | 28.69 | 28.08 | 28.40 | 365,294 | +0.24(+0.85%) |
Oct 01, 2012 | 28.79 | 28.92 | 28.07 | 28.16 | 490,495 | -0.32(-1.13%) |
Sep 28, 2012 | 28.84 | 29.01 | 28.47 | 28.48 | 459,644 | -0.41(-1.42%) |
Sep 27, 2012 | 27.92 | 28.92 | 27.54 | 28.89 | 381,411 | +1.07(+3.85%) |
Sep 26, 2012 | 28.14 | 28.14 | 27.11 | 27.82 | 906,095 | -0.16(-0.57%) |
Sep 25, 2012 | 29.29 | 29.37 | 27.95 | 27.98 | 595,655 | -1.11(-3.82%) |
Sep 24, 2012 | 29.30 | 29.38 | 28.79 | 29.09 | 392,111 | -0.11(-0.38%) |
Sep 21, 2012 | 29.80 | 29.80 | 29.18 | 29.20 | 345,875 | -0.47(-1.58%) |
Sep 20, 2012 | 29.04 | 29.74 | 28.79 | 29.67 | 393,592 | +0.58(+1.99%) |
Sep 19, 2012 | 28.73 | 29.54 | 26.96 | 29.09 | 406,642 | +0.43(+1.50%) |
Sep 18, 2012 | 28.47 | 29.50 | 28.40 | 28.66 | 670,850 | -0.11(-0.38%) |
Sep 17, 2012 | 29.44 | 29.64 | 28.54 | 28.77 | 999,335 | -1.64(-5.39%) |
Sep 14, 2012 | 30.25 | 30.80 | 30.00 | 30.41 | 687,046 | +0.14(+0.46%) |
Sep 13, 2012 | 29.71 | 30.60 | 29.38 | 30.27 | 501,575 | +0.47(+1.58%) |
Sep 12, 2012 | 29.14 | 29.85 | 29.09 | 29.80 | 794,020 | +0.81(+2.79%) |
Sep 11, 2012 | 28.83 | 29.14 | 28.80 | 28.99 | 281,211 | +0.21(+0.73%) |
Sep 10, 2012 | 28.32 | 29.01 | 28.26 | 28.78 | 561,824 | +0.43(+1.52%) |
Sep 07, 2012 | 28.34 | 28.50 | 28.01 | 28.35 | 251,465 | +0.16(+0.57%) |
Sep 06, 2012 | 27.81 | 28.62 | 27.80 | 28.19 | 464,896 | +0.57(+2.06%) |
Sep 05, 2012 | 27.74 | 27.90 | 27.47 | 27.62 | 378,559 | -0.12(-0.43%) |